Jilin Power Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.690	4.700	4.640	4.680	4.492	11,089,645
2023-10-31	4.700	4.770	4.660	4.680	4.492	14,282,975
2023-10-30	4.640	4.720	4.630	4.700	4.511	20,789,725
2023-10-27	4.610	4.650	4.560	4.630	4.444	19,314,099
2023-10-26	4.570	4.720	4.530	4.710	4.415	22,206,475
2023-10-25	4.500	4.590	4.500	4.560	4.274	16,463,543
2023-10-24	4.470	4.510	4.410	4.480	4.199	19,627,582
2023-10-23	4.650	4.650	4.410	4.460	4.181	24,586,250
2023-10-20	4.620	4.710	4.600	4.650	4.359	11,596,800
2023-10-19	4.670	4.680	4.610	4.630	4.340	11,779,539
2023-10-18	4.770	4.780	4.650	4.660	4.368	14,582,950
2023-10-17	4.770	4.810	4.770	4.790	4.490	10,921,875
2023-10-16	4.790	4.810	4.730	4.770	4.471	11,658,050
2023-10-13	4.820	4.860	4.780	4.790	4.490	10,504,087
2023-10-12	4.800	4.850	4.790	4.840	4.537	12,076,808
2023-10-11	4.850	4.860	4.790	4.790	4.490	12,041,200
2023-10-10	4.890	4.910	4.830	4.840	4.537	10,104,163
2023-10-09	4.890	4.920	4.870	4.890	4.584	11,079,253
2023-09-28	4.850	4.920	4.850	4.910	4.603	11,247,675
2023-09-27	4.830	4.870	4.820	4.840	4.537	10,199,534
2023-09-26	4.880	4.890	4.830	4.830	4.528	11,400,300
2023-09-25	4.940	4.940	4.880	4.890	4.584	11,058,898
2023-09-22	4.910	4.950	4.890	4.950	4.640	12,171,350
2023-09-21	4.950	4.980	4.910	4.910	4.603	8,616,900
2023-09-20	5.010	5.010	4.950	4.950	4.640	10,097,200
2023-09-19	5.020	5.020	4.980	4.990	4.678	8,306,767
2023-09-18	5.000	5.030	4.950	5.020	4.706	9,540,025
2023-09-15	5.050	5.050	4.990	5.010	4.696	12,500,609
2023-09-14	5.020	5.060	5.010	5.040	4.724	10,121,084
2023-09-13	5.060	5.080	5.010	5.030	4.715	11,015,961
2023-09-12	5.030	5.070	5.020	5.050	4.734	10,767,551
2023-09-11	5.000	5.050	4.990	5.050	4.734	10,849,263
2023-09-08	4.980	5.040	4.970	5.000	4.687	11,209,604
2023-09-07	5.080	5.080	4.980	5.000	4.687	13,984,194
2023-09-06	5.100	5.110	5.060	5.080	4.762	9,527,545
2023-09-05	5.060	5.130	5.050	5.100	4.781	18,591,778
2023-09-04	5.040	5.070	5.000	5.070	4.753	11,439,087
2023-09-01	5.030	5.050	4.990	5.030	4.715	9,264,050
2023-08-31	5.010	5.040	4.950	5.010	4.696	12,957,300
2023-08-30	5.040	5.140	5.000	5.010	4.696	22,874,202
2023-08-29	4.910	5.010	4.900	5.000	4.687	15,921,856
2023-08-28	5.090	5.130	4.890	4.910	4.603	26,207,758
2023-08-25	4.880	4.950	4.840	4.910	4.603	14,062,654
2023-08-24	4.940	4.940	4.860	4.880	4.574	13,529,200
2023-08-23	4.990	4.990	4.910	4.920	4.612	12,079,600
2023-08-22	5.030	5.080	4.930	5.010	4.696	18,905,250
2023-08-21	5.110	5.130	5.020	5.020	4.706	16,663,745
2023-08-18	5.110	5.160	5.100	5.130	4.809	17,653,151
2023-08-17	5.090	5.120	5.000	5.120	4.799	19,212,825
2023-08-16	5.110	5.120	5.080	5.090	4.771	11,308,825
2023-08-15	5.130	5.150	5.080	5.120	4.799	13,116,600
2023-08-14	5.180	5.190	5.070	5.140	4.818	22,048,535
2023-08-11	5.270	5.280	5.160	5.180	4.856	23,369,401
2023-08-10	5.270	5.290	5.250	5.270	4.940	12,615,300
2023-08-09	5.320	5.320	5.260	5.260	4.931	11,968,000
2023-08-08	5.380	5.380	5.290	5.310	4.977	14,473,202
2023-08-07	5.400	5.400	5.330	5.370	5.034	14,107,400
2023-08-04	5.430	5.450	5.390	5.400	5.062	15,092,585
2023-08-03	5.420	5.450	5.390	5.420	5.081	16,012,613
2023-08-02	5.420	5.430	5.390	5.420	5.081	20,463,700

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0220 CNY
2026-06-09	0.0160 CNY
2025-11-25	0.0210 CNY
2025-09-18	0.0200 CNY
2025-06-19	0.0160 CNY
2024-08-12	0.1170 CNY
2023-10-27	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.